End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 171.01 | 176.70 | 168.70 | 175.10 | +4.09 | +2.39% | 0.13 cr | 173.36 | 44.7% | ₹23 cr |
| 03 Sep '26 | 165.60 | 173.44 | 161.66 | 171.01 | +6.76 | +4.12% | 0.16 cr | 167.75 | 40.4% | ₹28 cr |
| 02 Sep '26 | 160.34 | 166.70 | 159.12 | 164.25 | +3.96 | +2.47% | 0.07 cr | 163.93 | 35.8% | ₹11 cr |
| 01 Sep '26 | 166.87 | 166.87 | 158.73 | 160.29 | −6.58 | −3.94% | 0.08 cr | 161.09 | 47.0% | ₹13 cr |
| 31 Aug '26 | 174.00 | 174.00 | 164.76 | 166.87 | −7.39 | −4.24% | 0.08 cr | 169.34 | 55.2% | ₹14 cr |
| 28 Aug '26 | 172.18 | 177.40 | 168.00 | 174.26 | +2.08 | +1.21% | 0.16 cr | 172.54 | 60.7% | ₹27 cr |
| 27 Aug '26 | 174.48 | 174.59 | 170.60 | 172.18 | −2.30 | −1.32% | 0.18 cr | 172.03 | 53.5% | ₹31 cr |
| 26 Aug '26 | 174.00 | 175.65 | 172.00 | 174.48 | +0.97 | +0.56% | 0.09 cr | 173.94 | 58.0% | ₹15 cr |
| 25 Aug '26 | 175.92 | 176.23 | 170.98 | 173.51 | −2.75 | −1.56% | 0.20 cr | 173.41 | 37.7% | ₹35 cr |
| 24 Aug '26 | 177.46 | 178.32 | 173.45 | 176.26 | −2.08 | −1.17% | 0.08 cr | 175.13 | 63.3% | ₹13 cr |
| 21 Aug '26 | 174.88 | 179.22 | 173.11 | 178.34 | +3.26 | +1.86% | 0.16 cr | 175.95 | 56.8% | ₹27 cr |
| 20 Aug '26 | 174.51 | 178.30 | 173.00 | 175.08 | −0.81 | −0.46% | 0.03 cr | 175.46 | 53.6% | ₹6 cr |
| 19 Aug '26 | 179.00 | 179.00 | 174.00 | 175.89 | −3.77 | −2.10% | 0.06 cr | 175.94 | 56.1% | ₹11 cr |
| 18 Aug '26 | 182.00 | 182.19 | 177.41 | 179.66 | −1.88 | −1.04% | 0.16 cr | 179.05 | 51.6% | ₹28 cr |
| 17 Aug '26 | 185.26 | 186.17 | 178.30 | 181.54 | −5.53 | −2.96% | 0.08 cr | 182.27 | 45.1% | ₹14 cr |
| 14 Aug '26 | 187.10 | 188.50 | 180.00 | 187.07 | +0.11 | +0.06% | 0.11 cr | 184.24 | 56.2% | ₹20 cr |
| 13 Aug '26 | 182.50 | 189.00 | 182.20 | 186.96 | −0.29 | −0.15% | 0.06 cr | 186.49 | — | ₹10 cr |
| 12 Aug '26 | 182.31 | 187.75 | 175.19 | 187.25 | +2.84 | +1.54% | 0.11 cr | 185.71 | — | ₹20 cr |
| 11 Aug '26 | 178.00 | 185.00 | 176.50 | 184.41 | +4.41 | +2.45% | 0.05 cr | 181.49 | — | ₹9 cr |
| 10 Aug '26 | 176.00 | 181.00 | 174.55 | 180.00 | +0.57 | +0.32% | 0.07 cr | 177.78 | — | ₹12 cr |
| 07 Aug '26 | 172.30 | 180.50 | 172.00 | 179.43 | +3.47 | +1.97% | 0.04 cr | 177.06 | — | ₹7 cr |
| 06 Aug '26 | 178.28 | 180.00 | 171.50 | 175.96 | −2.32 | −1.30% | 0.09 cr | 176.04 | — | ₹16 cr |
| 05 Aug '26 | 175.00 | 179.50 | 170.90 | 178.28 | −0.01 | −0.01% | 0.04 cr | 176.04 | — | ₹7 cr |
| 04 Aug '26 | 174.32 | 179.78 | 170.00 | 178.29 | +3.97 | +2.28% | 0.04 cr | 175.91 | — | ₹7 cr |
| 03 Aug '26 | 170.00 | 177.30 | 165.00 | 174.32 | +4.43 | +2.61% | 0.07 cr | 171.00 | — | ₹11 cr |
| 31 Jul '26 | 174.00 | 175.00 | 165.30 | 169.89 | −5.36 | −3.06% | 0.06 cr | 167.45 | — | ₹10 cr |
| 30 Jul '26 | 182.55 | 182.77 | 172.70 | 175.25 | −7.30 | −4.00% | 0.19 cr | 175.37 | 56.9% | ₹34 cr |
| 29 Jul '26 | 194.68 | 195.53 | 180.12 | 182.55 | −12.13 | −6.23% | 0.33 cr | 184.23 | 47.6% | ₹61 cr |
| 28 Jul '26 | 198.00 | 201.70 | 193.05 | 194.68 | −4.37 | −2.20% | 0.15 cr | 196.39 | 62.0% | ₹30 cr |
| 27 Jul '26 | 193.00 | 202.58 | 192.40 | 199.05 | +7.18 | +3.74% | 0.54 cr | 197.46 | 31.1% | ₹106 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
